HNDL · Strategy Shares NASDAQ 7HANDL Index ETF ETF

Alerts for HNDL

$22.53 -0.04 (-0.19%) At close · Sep 4

Options Chain

Underlying $22.53 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 38 contracts · mixed daily-bar sessions · Aug 13, 2026–Aug 24, 2026; 36 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$24.00

$1.47 above spot

ATM implied vol

40.9%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$7.40	$9.70	—		—	$0.00	$1.05	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.40	$8.70	—		—	$0.00	$1.05	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.497 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$7.70	—		—	$0.00	$1.05	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$6.70	—		—	$0.00	$1.05	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$5.70	—		—	$0.00	$1.05	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.45	$4.70	—		—	$0.00	$1.05	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.45	$3.70	—		—	$0.00	$1.05	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.45	$2.70	—		—	$0.00	$1.05	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		$0.10	$0.00	$1.10	—	—	10	10
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:38.633 UTC Last $0.10 Breakeven $21.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $22.53
—	—	—	—	$0.00	$0.25	—		—	$0.00	$1.80	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:50:01.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$1.30	$0.40	$2.80	-0.765	40.9%	7	7
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:17.495 UTC Last $1.30 Breakeven $22.70 Implied vol 40.9% Delta -0.765 ≈76% ITM Gamma 0.176 Theta -0.019 Vega 0.013 Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		—	$1.40	$3.80	-0.813	56%	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 18:13:02.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.898 UTC Last — Breakeven — Implied vol 56% Delta -0.813 ≈81% ITM Gamma 0.112 Theta -0.023 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$2.40	$4.80	-0.841	69.3%	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.006 UTC Last — Breakeven — Implied vol 69.3% Delta -0.841 ≈84% ITM Gamma 0.082 Theta -0.025 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$3.40	$5.80	-0.858	81.4%	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.043 UTC Last — Breakeven — Implied vol 81.4% Delta -0.858 ≈86% ITM Gamma 0.065 Theta -0.028 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$4.40	$6.80	-0.871	92.6%	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.146 UTC Last — Breakeven — Implied vol 92.6% Delta -0.871 ≈87% ITM Gamma 0.053 Theta -0.029 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$5.40	$7.80	-0.881	103%	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.235 UTC Last — Breakeven — Implied vol 103% Delta -0.881 ≈88% ITM Gamma 0.045 Theta -0.031 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$6.40	$8.80	-0.888	112.9%	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.420 UTC Last — Breakeven — Implied vol 112.9% Delta -0.888 ≈89% ITM Gamma 0.04 Theta -0.032 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$7.40	$9.80	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$8.40	$10.80	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 13, 2026–Aug 24, 2026; 36 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.